Options Chain for SHELL PLC SPON ADS (SHEL) - $89.22 as of 4/24/2026 5:32:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.10 | 41.30 | 39.20 | % | 0.78 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 55.00 | 32.10 | 36.30 | 34.20 | % | 0.62 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 60.00 | 27.10 | 31.30 | 29.20 | % | 0.49 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 65.00 | 22.60 | 26.10 | 24.35 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 70.00 | 17.70 | 21.20 | 19.45 | % | 0.28 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 75.00 | 12.90 | 16.40 | 14.65 | % | 0.20 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 76.00 | 11.90 | 15.40 | 13.65 | % | 0.18 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 77.00 | 11.10 | 14.50 | 12.80 | % | 0.17 | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 78.00 | 10.10 | 13.60 | 11.85 | % | 0.15 | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 79.00 | 9.20 | 12.70 | 10.95 | % | 0.14 | 0 | 0 | 0.59 | 0.90 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 80.00 | 8.30 | 11.80 | 10.05 | % | 0.13 | 0 | 0 | 0.57 | 0.87 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 81.00 | 7.50 | 11.00 | 9.25 | % | 0.11 | 0 | 0 | 0.56 | 0.85 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 82.00 | 6.60 | 10.20 | 8.40 | % | 0.10 | 0 | 0 | 0.54 | 0.81 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 83.00 | 5.80 | 9.40 | 7.60 | % | 0.09 | 0 | 0 | 0.52 | 0.78 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 84.00 | 4.60 | 8.70 | 6.65 | % | 0.08 | 0 | 0 | 0.51 | 0.74 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 85.00 | 4.20 | 6.10 | 5.15 | % | 0.06 | 0 | 0 | 0.22 | 0.70 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 86.00 | 4.60 | 5.40 | 5.00 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.04 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 87.00 | 4.00 | 4.80 | 4.40 | % | 0.05 | 0 | 0 | 0.28 | 0.61 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 88.00 | 3.40 | 4.20 | 3.80 | % | 0.04 | 0 | 0 | 0.27 | 0.56 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 89.00 | 2.85 | 3.70 | 3.28 | % | 0.04 | 0 | 0 | 0.27 | 0.52 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 90.00 | 2.40 | 3.20 | 2.80 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 91.00 | 1.95 | 2.80 | 2.38 | % | 0.03 | 0 | 0 | 0.27 | 0.42 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 92.00 | 1.60 | 2.40 | 2.00 | % | 0.02 | 0 | 0 | 0.27 | 0.38 | 0.04 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 93.00 | 1.30 | 2.65 | 1.98 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.04 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 94.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.31 | 0.30 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.41 | 0.26 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 96.00 | 0.65 | 3.90 | 2.28 | % | 0.02 | 0 | 0 | 0.39 | 0.23 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 98.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.60 | 0.17 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 99.00 | 0.35 | 3.70 | 2.03 | % | 0.02 | 0 | 0 | 0.42 | 0.15 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.64 | 0.12 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 101.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.66 | 0.11 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 102.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.68 | 0.09 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 103.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.69 | 0.07 | 0.02 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 104.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.72 | 0.06 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.74 | 0.05 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.82 | 0.02 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 76.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.77 | -0.04 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 77.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.75 | -0.06 | 0.02 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 78.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.71 | -0.08 | 0.02 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 79.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.69 | -0.10 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 80.00 | 0.50 | 3.90 | 2.20 | % | 0.03 | 0 | 0 | 0.47 | -0.13 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 81.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.63 | -0.15 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 82.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.36 | -0.19 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 83.00 | 0.95 | 4.20 | 2.58 | % | 0.03 | 0 | 0 | 0.42 | -0.22 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.35 | -0.26 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 85.00 | 1.40 | 2.15 | 1.78 | % | 0.02 | 0 | 0 | 0.29 | -0.30 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 86.00 | 1.40 | 2.50 | 1.95 | % | 0.02 | 0 | 0 | 0.27 | -0.34 | 0.04 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 87.00 | 2.05 | 2.85 | 2.45 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 88.00 | 2.55 | 3.30 | 2.93 | % | 0.03 | 0 | 0 | 0.28 | -0.44 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 89.00 | 3.00 | 3.80 | 3.40 | % | 0.04 | 0 | 0 | 0.28 | -0.48 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 90.00 | 3.50 | 4.30 | 3.90 | % | 0.04 | 0 | 0 | 0.28 | -0.53 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 91.00 | 4.20 | 4.90 | 4.55 | % | 0.05 | 0 | 0 | 0.28 | -0.58 | 0.05 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 92.00 | 4.80 | 5.60 | 5.20 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.04 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 93.00 | 5.50 | 6.20 | 5.85 | % | 0.06 | 0 | 0 | 0.29 | -0.66 | 0.04 | -0.04 | 4/24/2026 3:59:47 PM EST | |||
| 94.00 | 5.50 | 7.90 | 6.70 | % | 0.07 | 0 | 0 | 0.29 | -0.70 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 95.00 | 5.40 | 9.60 | 7.50 | % | 0.08 | 0 | 0 | 0.49 | -0.74 | 0.04 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 96.00 | 6.50 | 10.20 | 8.35 | % | 0.09 | 0 | 0 | 0.48 | -0.77 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 97.00 | 7.30 | 10.90 | 9.10 | % | 0.09 | 0 | 0 | 0.48 | -0.79 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 98.00 | 8.20 | 11.70 | 9.95 | % | 0.10 | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 99.00 | 9.10 | 12.60 | 10.85 | % | 0.11 | 0 | 0 | 0.50 | -0.85 | 0.03 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 100.00 | 10.00 | 13.50 | 11.75 | % | 0.12 | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 101.00 | 11.00 | 14.30 | 12.65 | % | 0.13 | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 102.00 | 11.90 | 15.50 | 13.70 | % | 0.13 | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 103.00 | 12.80 | 16.40 | 14.60 | % | 0.14 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 104.00 | 13.80 | 17.40 | 15.60 | % | 0.15 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 105.00 | 14.80 | 18.30 | 16.55 | % | 0.16 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 110.00 | 19.70 | 23.20 | 21.45 | % | 0.20 | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 115.00 | 24.60 | 28.10 | 26.35 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST |